Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ashtead Group Pl ADR (OP: ASHTY )

300.31 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	213.23	215.40	209.55	212.40	13,431	+1.24(+0.59%)
May 27, 2022	208.67	212.71	208.66	211.16	9,531	+6.36(+3.11%)
May 26, 2022	200.91	205.79	200.40	204.80	19,319	+5.16(+2.58%)
May 25, 2022	195.95	201.34	194.25	199.64	7,331	+3.58(+1.83%)
May 24, 2022	197.61	199.22	191.70	196.06	9,241	-1.94(-0.98%)
May 23, 2022	200.80	200.80	197.25	198.00	14,470	+3.35(+1.72%)
May 20, 2022	197.75	197.89	189.32	194.65	9,110	+4.21(+2.21%)
May 19, 2022	184.25	192.33	184.25	190.44	11,190	+0.76(+0.40%)
May 18, 2022	193.50	195.13	188.94	189.68	4,538	-10.55(-5.27%)
May 17, 2022	201.66	202.14	196.29	200.23	11,209	+6.02(+3.10%)
May 16, 2022	190.92	196.11	190.92	194.21	10,707	-1.33(-0.68%)
May 13, 2022	193.34	198.59	192.16	195.54	35,074	+6.79(+3.60%)
May 12, 2022	184.90	191.78	184.12	188.75	29,070	+0.89(+0.47%)
May 11, 2022	191.10	192.49	187.01	187.86	58,921	+0.00(+0.00%)
May 10, 2022	193.00	193.00	185.62	187.86	18,735	-0.32(-0.17%)
May 09, 2022	188.55	191.79	187.00	188.18	18,787	-4.83(-2.50%)
May 06, 2022	200.90	200.90	191.17	193.01	9,925	-8.89(-4.40%)
May 05, 2022	210.97	211.43	199.77	201.90	37,042	-8.10(-3.86%)
May 04, 2022	207.47	210.00	204.42	210.00	8,451	+4.50(+2.19%)
May 03, 2022	206.28	210.01	205.35	205.50	19,893	-1.51(-0.73%)
May 02, 2022	206.05	212.17	203.38	207.01	15,818	+0.55(+0.27%)
Apr 29, 2022	210.08	212.46	206.46	206.46	8,744	-3.83(-1.82%)
Apr 28, 2022	215.33	240.18	207.10	210.29	12,151	-0.96(-0.45%)
Apr 27, 2022	211.15	214.65	210.03	211.25	8,351	-5.33(-2.46%)
Apr 26, 2022	226.77	226.77	216.58	216.58	16,424	-12.61(-5.50%)
Apr 25, 2022	227.94	230.13	224.00	229.19	10,034	-11.86(-4.92%)
Apr 22, 2022	246.40	246.42	238.01	241.05	6,861	-11.11(-4.41%)
Apr 21, 2022	256.89	258.05	248.21	252.16	13,315	+1.16(+0.46%)
Apr 20, 2022	249.55	251.05	248.10	251.00	16,912	+8.26(+3.40%)
Apr 19, 2022	239.46	242.89	238.50	242.74	17,456	+3.54(+1.48%)
Apr 18, 2022	250.30	250.30	236.60	239.20	10,894	-0.80(-0.33%)
Apr 14, 2022	243.18	243.60	239.51	240.00	6,816	-2.20(-0.91%)
Apr 13, 2022	240.35	244.53	239.03	242.20	11,433	+2.83(+1.18%)
Apr 12, 2022	241.17	244.87	239.24	239.37	8,906	+1.30(+0.55%)
Apr 11, 2022	240.15	242.33	238.07	238.07	19,802	-8.93(-3.62%)
Apr 08, 2022	246.75	249.67	245.21	247.00	15,403	-0.12(-0.05%)
Apr 07, 2022	245.06	248.30	241.71	247.12	17,328	+4.24(+1.75%)
Apr 06, 2022	239.73	243.51	238.11	242.88	8,210	-6.76(-2.71%)
Apr 05, 2022	251.10	251.84	245.60	249.64	11,521	-8.07(-3.13%)
Apr 04, 2022	254.50	258.12	251.22	257.71	7,250	+3.18(+1.25%)
Apr 01, 2022	253.95	255.25	249.35	254.53	7,557	-1.79(-0.70%)
Mar 31, 2022	258.26	259.07	253.00	256.32	8,352	-0.74(-0.29%)
Mar 30, 2022	261.50	262.20	255.95	257.06	22,627	-12.89(-4.77%)
Mar 29, 2022	270.35	271.35	266.23	269.95	14,498	-3.89(-1.42%)
Mar 28, 2022	271.93	274.08	266.99	273.84	10,995	-2.98(-1.08%)
Mar 25, 2022	278.55	279.00	272.83	276.82	33,993	-4.66(-1.65%)
Mar 24, 2022	276.60	282.66	273.07	281.48	17,184	-2.32(-0.82%)
Mar 23, 2022	287.51	288.75	279.03	283.80	7,879	-5.28(-1.83%)
Mar 22, 2022	289.36	291.75	285.57	289.08	11,867	-2.41(-0.83%)
Mar 21, 2022	292.35	292.77	287.86	291.49	8,943	-4.55(-1.54%)
Mar 18, 2022	288.69	296.19	288.36	296.04	16,572	+2.80(+0.95%)
Mar 17, 2022	291.49	294.27	286.96	293.24	14,538	+0.07(+0.02%)
Mar 16, 2022	289.59	295.30	287.75	293.17	32,017	+9.17(+3.23%)
Mar 15, 2022	274.55	284.00	272.66	284.00	52,914	+17.91(+6.73%)
Mar 14, 2022	265.97	272.74	264.06	266.09	61,009	+12.57(+4.96%)
Mar 11, 2022	260.07	264.79	253.52	253.52	21,989	+2.03(+0.81%)
Mar 10, 2022	252.30	257.56	247.42	251.50	20,610	-10.49(-4.00%)
Mar 09, 2022	261.36	266.00	256.00	261.98	73,422	+15.82(+6.43%)
Mar 08, 2022	251.40	259.00	238.90	246.16	19,715	+2.31(+0.95%)
Mar 07, 2022	250.79	250.79	238.00	243.85	13,700	+3.56(+1.48%)
Mar 04, 2022	248.00	249.74	237.78	240.29	26,110	-20.82(-7.97%)
Mar 03, 2022	269.27	271.06	257.62	261.11	20,492	-9.39(-3.47%)
Mar 02, 2022	271.74	274.30	268.30	270.50	11,404	+11.80(+4.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ashtead Group Pl ADR (OP: ASHTY )

Historical Prices